Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3251 -0.0210 (-6.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.5200 0.6200 0.5200 0.5800 243,542 +0.05(+9.43%)
May 30, 2013 0.5700 0.5800 0.5200 0.5300 223,334 -0.04(-7.02%)
May 29, 2013 0.5700 0.5800 0.5550 0.5700 249,557 -0.02(-2.56%)
May 28, 2013 0.6400 0.6400 0.5810 0.5850 351,894 -0.04(-5.98%)
May 24, 2013 0.5900 0.6400 0.5700 0.6222 487,724 +0.05(+8.21%)
May 23, 2013 0.5300 0.5800 0.5300 0.5750 138,671 +0.02(+4.55%)
May 22, 2013 0.4900 0.5700 0.4900 0.5500 487,317 +0.06(+11.79%)
May 21, 2013 0.4900 0.5200 0.4800 0.4920 121,998 +0.00(+0.41%)
May 20, 2013 0.4900 0.5050 0.4800 0.4900 89,571 +0.01(+2.08%)
May 17, 2013 0.5000 0.5050 0.4800 0.4800 54,737 -0.02(-4.00%)
May 16, 2013 0.4800 0.5150 0.4800 0.5000 69,740 +0.02(+4.17%)
May 15, 2013 0.5150 0.5150 0.4800 0.4800 175,787 -0.01(-2.04%)
May 13, 2013 0.5225 0.5350 0.4900 0.4900 102,299 -0.04(-7.55%)
May 10, 2013 0.5250 0.5300 0.4750 0.5300 496,063 -0.04(-6.36%)
May 09, 2013 0.5350 0.5900 0.5250 0.5660 1,055,344 +0.04(+6.79%)
May 08, 2013 0.5200 0.5300 0.4900 0.5300 204,847 +0.00(+0.00%)
May 07, 2013 0.5000 0.5400 0.4800 0.5300 553,274 +0.03(+6.23%)
May 06, 2013 0.4900 0.4990 0.4500 0.4989 381,398 +0.01(+1.82%)
May 03, 2013 0.4400 0.4900 0.4100 0.4900 430,964 +0.08(+19.51%)
May 02, 2013 0.3900 0.4400 0.3900 0.4100 246,458 -0.01(-1.20%)
May 01, 2013 0.3900 0.4150 0.3900 0.4150 37,522 +0.01(+1.22%)
Apr 30, 2013 0.4100 0.4100 0.3900 0.4100 168,968 +0.00(+0.00%)
Apr 29, 2013 0.4200 0.4200 0.3801 0.4100 25,384 -0.01(-1.20%)
Apr 26, 2013 0.4000 0.4150 0.3805 0.4150 73,959 +0.03(+9.07%)
Apr 25, 2013 0.4200 0.4200 0.3800 0.3805 96,849 -0.02(-4.64%)
Apr 24, 2013 0.4180 0.4180 0.3920 0.3990 53,962 +0.01(+1.79%)
Apr 23, 2013 0.4105 0.4200 0.3920 0.3920 29,783 -0.01(-2.24%)
Apr 22, 2013 0.4300 0.4300 0.4000 0.4010 146,772 -0.02(-4.75%)
Apr 19, 2013 0.4300 0.4300 0.4210 0.4210 63,440 -0.01(-1.64%)
Apr 18, 2013 0.4150 0.4380 0.4010 0.4280 60,605 +0.01(+1.90%)
Apr 17, 2013 0.4790 0.4790 0.3610 0.4200 263,662 -0.02(-4.55%)
Apr 16, 2013 0.4100 0.4400 0.4100 0.4400 65,257 +0.03(+8.11%)
Apr 15, 2013 0.4500 0.4500 0.4000 0.4070 146,900 -0.04(-9.56%)
Apr 12, 2013 0.4600 0.4600 0.4300 0.4500 124,611 -0.01(-2.17%)
Apr 11, 2013 0.4650 0.4800 0.4400 0.4600 247,820 +0.00(+0.00%)
Apr 10, 2013 0.4600 0.4600 0.4200 0.4600 264,575 +0.00(+0.00%)
Apr 09, 2013 0.4300 0.4600 0.4100 0.4600 256,692 +0.04(+8.24%)
Apr 08, 2013 0.4200 0.4400 0.4100 0.4250 258,861 +0.02(+3.66%)
Apr 05, 2013 0.4000 0.4200 0.3800 0.4100 128,375 +0.04(+10.51%)
Apr 04, 2013 0.3650 0.4200 0.3650 0.3710 62,213 -0.02(-4.87%)
Apr 03, 2013 0.3800 0.4500 0.3550 0.3900 493,836 -0.01(-2.50%)
Apr 02, 2013 0.3400 0.4400 0.3400 0.4000 860,920 +0.05(+14.29%)
Apr 01, 2013 0.3400 0.3600 0.3300 0.3500 139,696 +0.01(+2.94%)
Mar 28, 2013 0.3150 0.3400 0.3150 0.3400 271,468 +0.02(+6.25%)
Mar 27, 2013 0.3150 0.3300 0.3150 0.3200 106,436 +0.01(+1.59%)
Mar 26, 2013 0.3300 0.3400 0.3100 0.3150 294,260 -0.01(-1.56%)
Mar 25, 2013 0.3250 0.3400 0.3200 0.3200 73,061 -0.01(-1.54%)
Mar 22, 2013 0.3300 0.3400 0.3060 0.3250 163,999 -0.02(-4.41%)
Mar 21, 2013 0.3500 0.3500 0.3060 0.3400 105,542 +0.02(+6.25%)
Mar 20, 2013 0.3300 0.3300 0.3060 0.3200 174,175 -0.01(-3.03%)
Mar 19, 2013 0.3060 0.3300 0.3060 0.3300 120,527 +0.01(+3.94%)
Mar 18, 2013 0.3400 0.3500 0.3020 0.3175 150,532 -0.02(-6.62%)
Mar 15, 2013 0.2900 0.3400 0.2900 0.3400 454,971 +0.05(+17.24%)
Mar 14, 2013 0.3000 0.3000 0.2900 0.2900 52,340 +0.00(+0.00%)
Mar 13, 2013 0.2950 0.3000 0.2850 0.2900 87,048 -0.01(-1.69%)
Mar 12, 2013 0.2850 0.3000 0.2800 0.2950 172,195 +0.01(+1.72%)
Mar 11, 2013 0.2999 0.3000 0.2800 0.2900 87,449 -0.01(-3.30%)
Mar 08, 2013 0.2896 0.2999 0.2800 0.2999 227,435 +0.01(+3.56%)
Mar 07, 2013 0.2800 0.2896 0.2700 0.2896 126,823 +0.01(+3.80%)
Mar 06, 2013 0.2700 0.2800 0.2700 0.2790 59,145 +0.01(+1.82%)
Mar 05, 2013 0.2700 0.2790 0.2600 0.2740 58,177 +0.00(+1.48%)
Mar 04, 2013 0.2800 0.2800 0.2600 0.2700 26,029 +0.01(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.